象印マホービンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,453 | 1,454 | 1,430 | 1,435 | -18 | -1.2% | 85,100 |
| 2024/03/27 | 1,440 | 1,462 | 1,433 | 1,453 | +23 | +1.6% | 131,400 |
| 2024/03/26 | 1,425 | 1,434 | 1,422 | 1,430 | -2 | -0.1% | 79,500 |
| 2024/03/25 | 1,462 | 1,462 | 1,430 | 1,432 | -30 | -2.1% | 114,300 |
| 2024/03/22 | 1,456 | 1,467 | 1,449 | 1,462 | +15 | +1% | 90,200 |
| 2024/03/21 | 1,472 | 1,474 | 1,446 | 1,447 | -13 | -0.9% | 107,200 |
| 2024/03/19 | 1,449 | 1,460 | 1,439 | 1,460 | +11 | +0.8% | 77,200 |
| 2024/03/18 | 1,468 | 1,472 | 1,449 | 1,449 | -12 | -0.8% | 74,400 |
| 2024/03/15 | 1,453 | 1,474 | 1,450 | 1,461 | +8 | +0.6% | 131,500 |
| 2024/03/14 | 1,445 | 1,453 | 1,437 | 1,453 | +7 | +0.5% | 74,200 |
| 2024/03/13 | 1,445 | 1,455 | 1,434 | 1,446 | +7 | +0.5% | 116,700 |
| 2024/03/12 | 1,416 | 1,441 | 1,415 | 1,439 | +22 | +1.6% | 110,300 |
| 2024/03/11 | 1,413 | 1,417 | 1,403 | 1,417 | -1 | -0.1% | 80,800 |
| 2024/03/08 | 1,391 | 1,426 | 1,391 | 1,418 | +13 | +0.9% | 125,700 |
| 2024/03/07 | 1,420 | 1,423 | 1,402 | 1,405 | -13 | -0.9% | 107,000 |
| 2024/03/06 | 1,395 | 1,422 | 1,395 | 1,418 | +22 | +1.6% | 99,100 |
| 2024/03/05 | 1,405 | 1,405 | 1,392 | 1,396 | -11 | -0.8% | 94,900 |
| 2024/03/04 | 1,410 | 1,418 | 1,400 | 1,407 | +6 | +0.4% | 123,500 |
| 2024/03/01 | 1,397 | 1,413 | 1,395 | 1,401 | +2 | +0.1% | 82,200 |
| 2024/02/29 | 1,405 | 1,406 | 1,385 | 1,399 | -2 | -0.1% | 208,600 |
| 2024/02/28 | 1,415 | 1,421 | 1,400 | 1,401 | -20 | -1.4% | 145,500 |
| 2024/02/27 | 1,441 | 1,448 | 1,418 | 1,421 | -22 | -1.5% | 141,300 |
| 2024/02/26 | 1,456 | 1,456 | 1,436 | 1,443 | -7 | -0.5% | 93,600 |
| 2024/02/22 | 1,448 | 1,453 | 1,430 | 1,450 | +15 | +1% | 145,100 |
| 2024/02/21 | 1,438 | 1,438 | 1,419 | 1,435 | -3 | -0.2% | 75,700 |
| 2024/02/20 | 1,426 | 1,449 | 1,425 | 1,438 | +21 | +1.5% | 109,400 |
| 2024/02/19 | 1,401 | 1,420 | 1,397 | 1,417 | +17 | +1.2% | 85,000 |
| 2024/02/16 | 1,389 | 1,407 | 1,380 | 1,400 | +21 | +1.5% | 119,100 |
| 2024/02/15 | 1,417 | 1,417 | 1,369 | 1,379 | -25 | -1.8% | 212,700 |
| 2024/02/14 | 1,428 | 1,429 | 1,393 | 1,404 | -33 | -2.3% | 125,400 |
| 2024/02/13 | 1,420 | 1,440 | 1,418 | 1,437 | +27 | +1.9% | 127,000 |
| 2024/02/09 | 1,403 | 1,418 | 1,401 | 1,410 | -2 | -0.1% | 79,000 |
| 2024/02/08 | 1,420 | 1,420 | 1,395 | 1,412 | -9 | -0.6% | 162,600 |
| 2024/02/07 | 1,417 | 1,426 | 1,411 | 1,421 | ±0 | ±0% | 90,100 |
| 2024/02/06 | 1,433 | 1,436 | 1,416 | 1,421 | -15 | -1% | 103,200 |
| 2024/02/05 | 1,445 | 1,452 | 1,432 | 1,436 | -3 | -0.2% | 109,200 |
| 2024/02/02 | 1,440 | 1,446 | 1,430 | 1,439 | +3 | +0.2% | 89,300 |
| 2024/02/01 | 1,430 | 1,439 | 1,419 | 1,436 | +1 | +0.1% | 147,000 |
| 2024/01/31 | 1,430 | 1,435 | 1,422 | 1,435 | +6 | +0.4% | 157,900 |
| 2024/01/30 | 1,463 | 1,464 | 1,429 | 1,429 | -36 | -2.5% | 229,000 |
| 2024/01/29 | 1,470 | 1,475 | 1,461 | 1,465 | -3 | -0.2% | 119,700 |
| 2024/01/26 | 1,483 | 1,483 | 1,468 | 1,468 | -15 | -1% | 141,900 |
| 2024/01/25 | 1,482 | 1,490 | 1,473 | 1,483 | -4 | -0.3% | 104,100 |
| 2024/01/24 | 1,494 | 1,495 | 1,483 | 1,487 | -10 | -0.7% | 86,100 |
| 2024/01/23 | 1,516 | 1,519 | 1,497 | 1,497 | -19 | -1.3% | 82,700 |
| 2024/01/22 | 1,499 | 1,520 | 1,499 | 1,516 | +28 | +1.9% | 110,600 |
| 2024/01/19 | 1,506 | 1,506 | 1,488 | 1,488 | -7 | -0.5% | 80,000 |
| 2024/01/18 | 1,491 | 1,499 | 1,488 | 1,495 | +3 | +0.2% | 74,000 |
| 2024/01/17 | 1,497 | 1,516 | 1,492 | 1,492 | -5 | -0.3% | 99,800 |
| 2024/01/16 | 1,523 | 1,529 | 1,497 | 1,497 | -27 | -1.8% | 106,300 |
251～
300
件表示中 / 6928件
類似銘柄と比較する
現在ご覧いただいている「象 印」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 象 印 | 125,000円 | +2.6% | -12.9% | 3.20% | 19.30倍 | 0.95倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| フェローテック | 198,300円 | +19.1% | -2.0% | 7.06% | 5.80倍 | 0.39倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 図 研 | 415,500円 | +6.6% | +8.5% | 2.41% | 22.50倍 | 2.22倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| キヤノン電 | 202,600円 | +4.3% | +6.3% | 3.46% | 10.62倍 | 0.68倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 日置電 | 576,000円 | +11.5% | +5.4% | 3.47% | 12.10倍 | 1.96倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
市場注目の銘柄
チャート関連のコラム
